Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Vista Gold Corp (NY: VGZ )

0.4730 -0.0309 (-6.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 0.8800 0.8883 0.8350 0.8550 464,402 +0.03(+3.64%)
Feb 25, 2022 0.8190 0.8800 0.8050 0.8250 462,422 +0.01(+1.85%)
Feb 24, 2022 0.8300 0.8300 0.8050 0.8100 202,230 -0.00(-0.61%)
Feb 23, 2022 0.8000 0.8272 0.7960 0.8150 271,261 +0.00(+0.62%)
Feb 22, 2022 0.8390 0.8390 0.7960 0.8100 238,321 -0.01(-1.22%)
Feb 18, 2022 0.8200 0 -0.03(-2.96%)
Feb 17, 2022 0.8400 0.8603 0.8221 0.8450 235,619 -0.00(-0.37%)
Feb 16, 2022 0.8290 0.8481 0.8100 0.8481 214,876 +0.03(+3.95%)
Feb 15, 2022 0.8100 0.8289 0.8000 0.8159 340,628 -0.00(-0.16%)
Feb 14, 2022 0.8100 0.8280 0.7970 0.8172 357,089 -0.00(-0.15%)
Feb 11, 2022 0.8034 0.8289 0.7801 0.8184 395,765 +0.01(+1.85%)
Feb 10, 2022 0.8000 0.8090 0.7770 0.8035 525,918 +0.02(+1.97%)
Feb 09, 2022 0.7250 0.8005 0.7120 0.7880 649,162 +0.10(+13.96%)
Feb 08, 2022 0.7000 0.7000 0.6901 0.6915 41,853 -0.01(-2.03%)
Feb 07, 2022 0.7100 0.7250 0.6790 0.7058 219,830 +0.02(+3.58%)
Feb 04, 2022 0.6800 0.7000 0.6800 0.6814 31,497 -0.01(-0.73%)
Feb 03, 2022 0.6790 0.6864 112,509 -0.01(-1.75%)
Feb 02, 2022 0.7200 0.7200 0.6800 0.6986 141,305 -0.01(-1.54%)
Feb 01, 2022 0.7002 0.7200 0.6900 0.7095 120,810 +0.01(+1.50%)
Jan 31, 2022 0.6800 0.7000 0.6605 0.6990 191,990 +0.02(+2.85%)
Jan 28, 2022 0.6771 0.6970 0.6593 0.6796 301,869 -0.00(-0.07%)
Jan 27, 2022 0.6907 0.6999 0.6801 0.6801 237,567 -0.02(-2.83%)
Jan 26, 2022 0.7200 0.7200 0.6907 0.6999 225,538 -0.02(-2.78%)
Jan 25, 2022 0.7000 0.7245 0.6995 0.7199 130,731 -0.00(-0.01%)
Jan 24, 2022 0.6940 0.7200 0.6341 0.7200 502,020 +0.02(+2.87%)
Jan 21, 2022 0.7150 0.7363 0.6930 0.6999 205,774 -0.02(-2.79%)
Jan 20, 2022 0.7430 0.7687 0.7160 0.7200 280,403 -0.02(-2.68%)
Jan 19, 2022 0.7100 0.7400 0.6970 0.7398 219,338 +0.05(+6.60%)
Jan 18, 2022 0.7300 0.7350 0.6808 0.6940 278,328 -0.04(-5.85%)
Jan 14, 2022 0.7371 0 -0.00(-0.39%)
Jan 13, 2022 0.7680 0.7680 0.7320 0.7400 142,527 -0.02(-2.81%)
Jan 12, 2022 0.7300 0.7633 0.7203 0.7614 261,873 +0.04(+5.49%)
Jan 11, 2022 0.7000 0.7288 0.6900 0.7218 270,861 +0.03(+4.65%)
Jan 10, 2022 0.6800 0.6900 0.6750 0.6897 109,591 +0.02(+2.31%)
Jan 07, 2022 0.6660 0.6900 0.6657 0.6741 59,065 +0.01(+0.75%)
Jan 06, 2022 0.6650 0.6705 0.6530 0.6691 276,849 -0.00(-0.15%)
Jan 05, 2022 0.7090 0.7138 0.6651 0.6701 171,498 -0.04(-5.46%)
Jan 04, 2022 0.7399 0.7399 0.7000 0.7088 110,426 -0.01(-1.56%)
Jan 03, 2022 0.7400 0.7400 0.7000 0.7200 167,881 +0.01(+1.48%)
Dec 31, 2021 0.6800 0.7095 0.6650 0.7095 329,667 +0.03(+4.03%)
Dec 30, 2021 0.6720 0.7000 0.6602 0.6820 246,951 -0.01(-0.87%)
Dec 29, 2021 0.6630 0.7000 0.6524 0.6880 279,469 +0.01(+1.81%)
Dec 28, 2021 0.6800 0.6800 0.6420 0.6758 366,411 +0.01(+0.87%)
Dec 27, 2021 0.6750 0.6840 0.6600 0.6700 441,111 -0.00(-0.73%)
Dec 23, 2021 0.6776 0.6900 0.6620 0.6749 307,728 -0.01(-0.75%)
Dec 22, 2021 0.6587 0.6900 0.6587 0.6800 136,909 +0.00(+0.13%)
Dec 21, 2021 0.6482 0.6800 0.6460 0.6791 153,023 +0.02(+3.43%)
Dec 20, 2021 0.6800 0.6800 0.6500 0.6566 141,960 -0.01(-1.85%)
Dec 17, 2021 0.6601 0.6733 0.6580 0.6690 256,176 +0.01(+0.90%)
Dec 16, 2021 0.6300 0.6720 0.6300 0.6630 190,398 +0.02(+3.56%)
Dec 15, 2021 0.6311 0.6482 0.6050 0.6402 254,334 +0.01(+1.31%)
Dec 14, 2021 0.6500 0.6681 0.5910 0.6319 574,299 -0.03(-3.98%)
Dec 13, 2021 0.6700 0.6700 0.6500 0.6581 229,895 -0.01(-1.61%)
Dec 10, 2021 0.6828 0.6900 0.6520 0.6689 208,676 -0.01(-1.56%)
Dec 09, 2021 0.6900 0.7000 0.6700 0.6795 327,839 -0.02(-2.90%)
Dec 08, 2021 0.7000 0.7151 0.6900 0.6998 238,030 -0.01(-1.44%)
Dec 07, 2021 0.7095 0.7197 0.6935 0.7100 552,292 +0.00(+0.67%)
Dec 06, 2021 0.7050 0.7250 0.7000 0.7053 239,071 -0.00(-0.65%)
Dec 03, 2021 0.7200 0.7220 0.7019 0.7099 212,580 -0.01(-1.68%)
Dec 02, 2021 0.7200 0.7400 0.7100 0.7220 169,997 -0.00(-0.43%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.